Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 26.44 | 26.54 | 26.13 | 26.14 | 10,821,763 | -0.41(-1.55%) |
May 27, 2005 | 26.44 | 26.60 | 26.41 | 26.55 | 6,543,426 | +0.03(+0.13%) |
May 26, 2005 | 26.25 | 26.65 | 26.23 | 26.52 | 8,041,845 | +0.37(+1.40%) |
May 25, 2005 | 26.33 | 26.48 | 25.99 | 26.15 | 8,446,783 | -0.32(-1.20%) |
May 24, 2005 | 26.45 | 26.56 | 26.31 | 26.47 | 10,221,733 | -0.07(-0.28%) |
May 23, 2005 | 26.56 | 26.80 | 26.53 | 26.55 | 10,984,792 | +0.22(+0.83%) |
May 20, 2005 | 26.67 | 26.67 | 26.09 | 26.33 | 11,880,019 | -0.34(-1.27%) |
May 19, 2005 | 26.44 | 26.74 | 26.43 | 26.66 | 11,698,174 | +0.23(+0.85%) |
May 18, 2005 | 25.97 | 26.49 | 25.86 | 26.44 | 18,298,502 | +0.62(+2.42%) |
May 17, 2005 | 25.87 | 26.15 | 25.64 | 25.81 | 26,682,814 | +0.99(+3.99%) |
May 16, 2005 | 24.21 | 24.82 | 24.20 | 24.82 | 15,698,022 | +0.72(+2.98%) |
May 13, 2005 | 24.20 | 24.48 | 24.00 | 24.11 | 11,072,403 | +0.04(+0.17%) |
May 12, 2005 | 24.17 | 24.55 | 24.03 | 24.07 | 9,037,028 | -0.19(-0.79%) |
May 11, 2005 | 24.19 | 24.34 | 23.82 | 24.26 | 10,672,583 | +0.04(+0.16%) |
May 10, 2005 | 24.37 | 24.51 | 24.07 | 24.22 | 11,929,545 | -0.52(-2.12%) |
May 09, 2005 | 24.58 | 24.80 | 24.57 | 24.75 | 9,024,985 | +0.06(+0.24%) |
May 06, 2005 | 24.65 | 24.90 | 24.61 | 24.69 | 11,693,959 | +0.21(+0.84%) |
May 05, 2005 | 24.57 | 24.86 | 24.35 | 24.48 | 8,359,322 | -0.17(-0.67%) |
May 04, 2005 | 24.46 | 24.71 | 24.35 | 24.65 | 10,676,949 | +0.23(+0.95%) |
May 03, 2005 | 23.72 | 24.64 | 23.70 | 24.41 | 14,545,983 | +0.33(+1.35%) |
May 02, 2005 | 23.70 | 24.18 | 23.61 | 24.09 | 12,378,890 | +0.59(+2.52%) |
Apr 29, 2005 | 23.42 | 23.58 | 22.96 | 23.50 | 15,287,665 | +0.19(+0.80%) |
Apr 28, 2005 | 23.75 | 23.82 | 23.18 | 23.31 | 17,007,670 | -0.62(-2.61%) |
Apr 27, 2005 | 23.92 | 24.31 | 23.84 | 23.93 | 10,923,524 | -0.11(-0.47%) |
Apr 26, 2005 | 23.95 | 24.43 | 23.92 | 24.05 | 8,273,367 | +0.00(+0.00%) |
Apr 25, 2005 | 23.93 | 24.31 | 23.91 | 24.05 | 9,258,614 | +0.12(+0.50%) |
Apr 22, 2005 | 24.36 | 24.36 | 23.70 | 23.93 | 11,634,347 | -0.43(-1.77%) |
Apr 21, 2005 | 23.85 | 24.36 | 23.85 | 24.36 | 12,153,540 | +0.71(+3.01%) |
Apr 20, 2005 | 23.92 | 23.97 | 23.44 | 23.65 | 16,817,846 | -0.57(-2.36%) |
Apr 19, 2005 | 24.38 | 24.41 | 24.06 | 24.22 | 9,056,597 | -0.18(-0.73%) |
Apr 18, 2005 | 23.99 | 24.47 | 23.93 | 24.40 | 12,676,948 | +0.41(+1.72%) |
Apr 15, 2005 | 24.29 | 24.55 | 23.75 | 23.99 | 18,963,864 | -0.69(-2.80%) |
Apr 14, 2005 | 25.09 | 25.09 | 24.63 | 24.68 | 14,744,086 | -0.50(-1.98%) |
Apr 13, 2005 | 25.51 | 25.62 | 25.09 | 25.18 | 9,651,961 | -0.43(-1.69%) |
Apr 12, 2005 | 25.13 | 25.73 | 25.00 | 25.61 | 10,800,688 | +0.54(+2.15%) |
Apr 11, 2005 | 24.94 | 25.24 | 24.82 | 25.07 | 9,522,050 | +0.17(+0.69%) |
Apr 08, 2005 | 24.92 | 25.10 | 24.78 | 24.90 | 12,475,082 | +0.05(+0.21%) |
Apr 07, 2005 | 24.98 | 25.04 | 24.73 | 24.84 | 14,940,834 | -0.26(-1.03%) |
Apr 06, 2005 | 25.34 | 25.45 | 25.04 | 25.10 | 8,981,481 | -0.29(-1.15%) |
Apr 05, 2005 | 25.04 | 25.48 | 24.89 | 25.40 | 10,790,903 | +0.21(+0.84%) |
Apr 04, 2005 | 24.94 | 25.28 | 24.79 | 25.18 | 11,860,149 | +0.21(+0.82%) |
Apr 01, 2005 | 25.51 | 25.74 | 24.55 | 24.98 | 18,288,868 | -0.43(-1.67%) |
Mar 31, 2005 | 25.36 | 25.67 | 25.31 | 25.40 | 10,033,716 | +0.06(+0.24%) |
Mar 30, 2005 | 25.14 | 25.52 | 25.13 | 25.34 | 9,599,274 | +0.31(+1.22%) |
Mar 29, 2005 | 25.51 | 25.68 | 25.02 | 25.04 | 12,278,183 | -0.60(-2.33%) |
Mar 28, 2005 | 25.44 | 25.77 | 25.38 | 25.64 | 9,484,416 | +0.37(+1.47%) |
Mar 24, 2005 | 25.04 | 25.46 | 24.98 | 25.26 | 11,418,632 | +0.22(+0.88%) |
Mar 23, 2005 | 24.94 | 25.22 | 24.87 | 25.04 | 20,270,202 | -0.08(-0.32%) |
Mar 22, 2005 | 25.24 | 25.50 | 25.12 | 25.12 | 11,303,623 | -0.11(-0.45%) |
Mar 21, 2005 | 25.67 | 25.69 | 24.92 | 25.24 | 17,026,788 | -0.59(-2.29%) |
Mar 18, 2005 | 25.85 | 25.97 | 25.70 | 25.83 | 16,594,153 | -0.02(-0.08%) |
Mar 17, 2005 | 25.77 | 25.91 | 25.59 | 25.85 | 10,193,132 | +0.02(+0.08%) |
Mar 16, 2005 | 26.21 | 26.47 | 25.68 | 25.83 | 14,442,565 | -0.58(-2.21%) |
Mar 15, 2005 | 26.34 | 26.57 | 26.27 | 26.41 | 10,859,096 | +0.19(+0.73%) |
Mar 14, 2005 | 26.31 | 26.35 | 25.75 | 26.22 | 13,055,843 | +0.03(+0.13%) |
Mar 11, 2005 | 26.44 | 26.57 | 26.15 | 26.19 | 8,787,141 | -0.31(-1.18%) |
Mar 10, 2005 | 26.18 | 26.50 | 26.18 | 26.50 | 8,392,139 | +0.27(+1.01%) |
Mar 09, 2005 | 26.47 | 26.51 | 26.23 | 26.23 | 11,968,985 | -0.32(-1.20%) |
Mar 08, 2005 | 26.54 | 26.66 | 26.47 | 26.55 | 8,396,805 | +0.06(+0.23%) |
Mar 07, 2005 | 26.58 | 26.75 | 26.43 | 26.49 | 10,248,679 | -0.14(-0.52%) |
Mar 04, 2005 | 26.54 | 26.67 | 26.37 | 26.63 | 8,489,685 | +0.25(+0.93%) |
Mar 03, 2005 | 26.57 | 26.67 | 26.37 | 26.39 | 10,528,070 | -0.17(-0.65%) |
Mar 02, 2005 | 26.47 | 26.70 | 26.43 | 26.56 | 10,924,427 | -0.05(-0.17%) |